New Zealand Markets closed

RealNetworks, Inc. (RNWK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.6010-0.0390 (-6.09%)
At close: 04:00PM EDT
0.6000 -0.00 (-0.17%)
After hours: 05:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 20220.66000.66000.60000.60000.6000180,500
23 Jun 20220.66000.66000.63000.64000.640070,100
22 Jun 20220.66000.66000.64000.65000.650079,100
21 Jun 20220.63000.66000.62000.66000.6600106,200
17 Jun 20220.63000.64000.61000.64000.640085,500
16 Jun 20220.64000.64000.61000.64000.6400139,500
15 Jun 20220.61000.64000.60000.62000.620073,300
14 Jun 20220.61000.62000.60000.60000.600051,100
13 Jun 20220.63000.66000.61000.61000.610096,700
10 Jun 20220.66000.66000.62000.66000.660032,300
09 Jun 20220.66000.72000.63000.65000.6500301,600
08 Jun 20220.63000.66000.63000.66000.6600108,000
07 Jun 20220.64000.65000.61000.64000.6400261,600
06 Jun 20220.63000.65000.61000.63000.6300174,900
03 Jun 20220.65000.66000.60000.63000.630097,100
02 Jun 20220.63000.66000.62000.64000.6400175,600
01 Jun 20220.61000.64000.61000.64000.6400207,300
31 May 20220.64000.64000.58000.61000.6100349,700
27 May 20220.63000.65000.59000.59000.5900304,900
26 May 20220.63000.67000.60000.64000.6400519,700
25 May 20220.61000.62000.57000.62000.6200341,500
24 May 20220.57000.61000.57000.60000.6000305,600
23 May 20220.55000.60000.55000.59000.5900555,300
20 May 20220.60000.60000.53000.57000.5700172,700
19 May 20220.57000.62000.56000.58000.5800119,300
18 May 20220.59000.60000.55000.57000.5700115,400
17 May 20220.55000.59000.54000.59000.5900154,700
16 May 20220.57000.60000.53000.56000.5600138,100
13 May 20220.55000.60000.54000.56000.5600509,100
12 May 20220.54000.56000.52000.55000.5500227,400
11 May 20220.51000.57000.51000.55000.5500362,700
10 May 20220.58000.59000.52000.54000.5400538,800
09 May 20220.58000.65000.53000.56000.56003,187,100
06 May 20220.48000.49000.46000.47000.4700273,300
05 May 20220.51000.51000.47000.50000.5000248,500
04 May 20220.50000.52000.47000.51000.5100144,200
03 May 20220.51000.55000.49000.50000.5000347,000
02 May 20220.50000.53000.49000.50000.500066,300
29 Apr 20220.49000.51000.49000.50000.500081,300
28 Apr 20220.51000.52000.48000.51000.5100150,300
27 Apr 20220.50000.54000.50000.50000.5000122,100
26 Apr 20220.53000.54000.48000.51000.5100205,000
25 Apr 20220.53000.56000.51000.54000.5400161,400
22 Apr 20220.55000.55000.51000.54000.5400135,500
21 Apr 20220.57000.58000.53000.54000.5400246,900
20 Apr 20220.57000.58000.52000.57000.5700517,300
19 Apr 20220.59000.75000.56000.60000.60003,015,500
18 Apr 20220.52000.56000.50000.55000.5500214,300
14 Apr 20220.54000.56000.51000.52000.5200113,100
13 Apr 20220.55000.56000.53000.54000.5400110,700
12 Apr 20220.54000.57000.52000.54000.5400127,100
11 Apr 20220.53000.57000.52000.53000.5300211,200
08 Apr 20220.54000.57000.53000.55000.5500126,800
07 Apr 20220.56000.58000.53000.55000.5500107,300
06 Apr 20220.57000.57000.53000.56000.5600143,300
05 Apr 20220.60000.60000.56000.58000.5800253,700
04 Apr 20220.57000.60000.55000.60000.6000333,900
01 Apr 20220.59000.59000.55000.56000.5600335,500
31 Mar 20220.60000.62000.57000.58000.5800139,900
30 Mar 20220.62000.62000.58000.60000.6000182,300
29 Mar 20220.63000.66000.59000.60000.6000273,800
28 Mar 20220.65000.66000.61000.63000.6300186,500
25 Mar 20220.68000.70000.63000.65000.6500381,100
24 Mar 20220.71000.71000.65000.68000.6800217,000
23 Mar 20220.64000.70000.60000.68000.6800278,800
22 Mar 20220.57000.63000.57000.62000.6200310,900
21 Mar 20220.60000.61000.56000.57000.5700143,600
18 Mar 20220.56000.63000.53000.59000.5900214,100
17 Mar 20220.54000.57000.51000.55000.5500497,500
16 Mar 20220.54000.56000.51000.53000.5300172,900
15 Mar 20220.51000.54000.50000.52000.5200134,100
14 Mar 20220.58000.59000.51000.53000.5300236,900
11 Mar 20220.62000.62000.55000.56000.5600243,700
10 Mar 20220.61000.64000.58000.61000.610063,500
09 Mar 20220.59000.64000.58000.61000.6100111,200
08 Mar 20220.64000.64000.55000.58000.5800209,900
07 Mar 20220.60000.65000.57000.58000.580075,500
04 Mar 20220.62000.70000.60000.61000.6100339,800
03 Mar 20220.65000.65000.61000.63000.6300244,800
02 Mar 20220.65000.66000.61000.65000.6500167,600
01 Mar 20220.65000.65000.60000.65000.6500144,500
28 Feb 20220.70000.72000.61000.65000.6500194,000
25 Feb 20220.64000.69000.60000.69000.6900108,100
24 Feb 20220.58000.65000.55000.62000.6200171,600
23 Feb 20220.65000.65000.58000.60000.6000209,500
22 Feb 20220.68000.68000.63000.63000.6300243,300
18 Feb 20220.70000.74000.68000.68000.680072,100
17 Feb 20220.73000.74000.69000.69000.6900101,400
16 Feb 20220.71000.74000.71000.72000.720044,900
15 Feb 20220.72000.74000.69000.71000.7100303,300
14 Feb 20220.71000.72000.69000.70000.700092,000
11 Feb 20220.68000.73000.66000.70000.7000262,700
10 Feb 20220.71000.77000.68000.68000.6800892,100
09 Feb 20220.81000.84000.78000.84000.8400277,900
08 Feb 20220.81000.85000.78000.81000.8100109,700
07 Feb 20220.86000.88000.80000.82000.8200106,300
04 Feb 20220.81000.90000.81000.86000.8600107,900
03 Feb 20220.82000.85000.79000.80000.800056,600
02 Feb 20220.90000.90000.80000.85000.850099,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...